Skip to main content

Renaissance IPO ETF (NY: IPO )

43.20 +0.38 (+0.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.70 22.76 22.67 22.76 2,574 +0.06(+0.26%)
Mar 30, 2017 22.67 22.70 22.67 22.70 911 +0.01(+0.04%)
Mar 29, 2017 22.65 22.70 22.65 22.70 1,046 +0.11(+0.48%)
Mar 28, 2017 22.40 22.65 22.29 22.59 5,808 +0.17(+0.75%)
Mar 27, 2017 22.10 22.45 22.10 22.42 5,257 +0.12(+0.55%)
Mar 24, 2017 22.27 22.30 22.26 22.30 1,925 +0.07(+0.33%)
Mar 23, 2017 22.07 22.23 22.07 22.22 1,677 +0.23(+1.04%)
Mar 22, 2017 21.93 22.00 21.89 22.00 3,326 +0.13(+0.59%)
Mar 21, 2017 22.02 22.02 21.87 21.87 3,567 -0.33(-1.51%)
Mar 20, 2017 22.29 22.29 22.20 22.20 2,248 -0.10(-0.44%)
Mar 17, 2017 22.26 22.33 22.26 22.30 2,355 +0.09(+0.42%)
Mar 16, 2017 22.31 22.32 22.21 22.21 2,094 +0.17(+0.75%)
Mar 15, 2017 21.96 22.10 21.96 22.04 2,806 +0.09(+0.41%)
Mar 14, 2017 21.94 21.95 21.93 21.95 557 -0.16(-0.72%)
Mar 13, 2017 22.09 22.13 22.09 22.11 567 +0.03(+0.13%)
Mar 10, 2017 22.02 22.11 22.02 22.08 3,058 +0.12(+0.56%)
Mar 09, 2017 22.03 22.03 21.84 21.96 8,047 -0.07(-0.33%)
Mar 08, 2017 21.97 22.06 21.97 22.03 2,809 +0.04(+0.16%)
Mar 07, 2017 22.17 22.26 22.00 22.00 3,771 -0.12(-0.53%)
Mar 06, 2017 22.16 22.16 22.02 22.12 6,399 -0.19(-0.85%)
Mar 03, 2017 22.33 22.33 22.18 22.30 3,662 +0.08(+0.34%)
Mar 02, 2017 22.49 22.49 22.22 22.23 23,598 -0.24(-1.08%)
Mar 01, 2017 22.45 22.47 22.39 22.47 9,032 +0.24(+1.09%)
Feb 28, 2017 22.23 22.30 22.23 22.23 635 -0.22(-0.97%)
Feb 27, 2017 22.43 22.45 22.36 22.45 4,225 +0.09(+0.40%)
Feb 24, 2017 22.31 22.40 22.31 22.36 1,858 -0.08(-0.35%)
Feb 23, 2017 22.41 22.44 22.36 22.44 1,229 +0.03(+0.14%)
Feb 22, 2017 22.45 22.46 22.38 22.41 8,169 -0.03(-0.14%)
Feb 21, 2017 22.33 22.44 22.33 22.44 3,537 +0.19(+0.88%)
Feb 17, 2017 22.24 22.24 22.24 0 +0.10(+0.45%)
Feb 16, 2017 22.30 22.30 22.11 22.14 5,138 -0.16(-0.70%)
Feb 15, 2017 22.10 22.30 22.10 22.30 2,656 +0.26(+1.19%)
Feb 14, 2017 21.91 22.04 21.91 22.03 3,322 +0.20(+0.90%)
Feb 13, 2017 21.81 21.85 21.81 21.84 5,110 +0.15(+0.68%)
Feb 10, 2017 21.69 21.69 21.61 21.69 1,944 +0.15(+0.69%)
Feb 09, 2017 21.54 21.54 21.54 21.54 632 +0.40(+1.92%)
Feb 08, 2017 21.21 21.21 21.14 21.14 789 -0.15(-0.70%)
Feb 07, 2017 21.27 21.29 21.27 21.29 528 +0.00(+0.02%)
Feb 06, 2017 21.37 21.37 21.27 21.28 1,765 -0.16(-0.76%)
Feb 03, 2017 21.43 21.44 21.33 21.44 2,413 +0.22(+1.03%)
Feb 02, 2017 21.09 21.29 21.09 21.22 2,590 +0.15(+0.69%)
Feb 01, 2017 21.08 21.08 21.05 21.08 583 +0.01(+0.04%)
Jan 31, 2017 21.12 21.12 21.06 21.07 1,315 +0.03(+0.16%)
Jan 30, 2017 21.29 21.29 20.98 21.04 4,290 -0.31(-1.45%)
Jan 27, 2017 21.39 21.39 21.31 21.35 1,327 -0.05(-0.25%)
Jan 26, 2017 21.70 21.70 21.39 21.40 2,648 -0.21(-0.96%)
Jan 25, 2017 21.60 21.63 21.58 21.61 5,224 +0.11(+0.51%)
Jan 24, 2017 21.17 21.51 21.17 21.50 803 +0.28(+1.32%)
Jan 23, 2017 21.35 21.35 21.22 21.22 1,705 -0.12(-0.57%)
Jan 20, 2017 21.33 21.34 21.33 21.34 1,065 +0.14(+0.67%)
Jan 19, 2017 21.25 21.28 21.20 21.20 725 +0.02(+0.09%)
Jan 18, 2017 21.16 21.22 21.16 21.18 1,980 +0.10(+0.47%)
Jan 17, 2017 21.15 21.17 21.08 21.08 2,781 -0.09(-0.42%)
Jan 13, 2017 21.17 21.17 21.17 0 +0.17(+0.79%)
Jan 12, 2017 20.89 21.02 20.89 21.00 3,069 -0.06(-0.28%)
Jan 11, 2017 21.10 21.10 21.06 21.06 1,048 +0.06(+0.30%)
Jan 10, 2017 21.05 21.18 21.00 21.00 8,473 -0.09(-0.41%)
Jan 09, 2017 21.08 21.17 21.01 21.08 7,303 +0.07(+0.34%)
Jan 06, 2017 21.06 21.06 20.89 21.01 5,843 +0.08(+0.40%)
Jan 05, 2017 20.94 20.94 20.80 20.93 4,967 +0.07(+0.35%)
Jan 04, 2017 20.63 20.85 20.60 20.85 612 +0.37(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.